Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Palisade Bio In (PALI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5973 0.61 0.59 0.6001 22,084
18th Sep 2025 (Thu) 0.5759 0.6008 0.5759 0.598 23,968
17th Sep 2025 (Wed) 0.5975 0.6554 0.5587 0.5775 795,848
16th Sep 2025 (Tue) 0.5883 0.6001 0.5832 0.6024 6,554
15th Sep 2025 (Mon) 0.6004 0.6116 0.5641 0.592 18,227
12th Sep 2025 (Fri) 0.5768 0.598 0.5768 0.598 12,692
11th Sep 2025 (Thu) 0.548 0.5781 0.548 0.582 16,294
10th Sep 2025 (Wed) 0.5507 0.5508 0.5302 0.539 18,096
9th Sep 2025 (Tue) 0.5572 0.57 0.5572 0.56 11,768
8th Sep 2025 (Mon) 0.6155 0.6155 0.5616 0.5709 68,591
5th Sep 2025 (Fri) 0.635 0.6603 0.60 0.6265 360,301
4th Sep 2025 (Thu) 0.64 0.645 0.62 0.6327 31,482
3rd Sep 2025 (Wed) 0.6537 0.6552 0.6366 0.6483 17,032
2nd Sep 2025 (Tue) 0.676 0.6789 0.6501 0.662 20,438
1st Sep 2025 (Mon) 0.67 0.6746 0.6606 0.6758 1,788
29th Aug 2025 (Fri) 0.67 0.6746 0.6606 0.6758 1,788
28th Aug 2025 (Thu) 0.6636 0.6702 0.6534 0.6794 26,117
27th Aug 2025 (Wed) 0.67 0.6839 0.6498 0.6635 17,556
26th Aug 2025 (Tue) 0.691 0.6927 0.6641 0.6785 41,680
25th Aug 2025 (Mon) 0.7405 0.7405 0.6875 0.6902 80,642
22nd Aug 2025 (Fri) 0.7099 0.747 0.7099 0.754 10,176
21st Aug 2025 (Thu) 0.7214 0.7214 0.71 0.726 11,736
20th Aug 2025 (Wed) 0.78 0.78 0.7035 0.7199 39,609
19th Aug 2025 (Tue) 0.79 0.79 0.7517 0.7753 19,442
18th Aug 2025 (Mon) 0.8096 0.81 0.791 0.801 18,215
15th Aug 2025 (Fri) 0.7899 0.83 0.7899 0.801 21,655
14th Aug 2025 (Thu) 0.8119 0.83 0.79 0.815 36,219
13th Aug 2025 (Wed) 0.7418 0.84 0.73 0.8108 82,447
12th Aug 2025 (Tue) 0.67 0.77 0.665 0.75 99,252
11th Aug 2025 (Mon) 0.81 0.81 0.7191 0.74 184,853
8th Aug 2025 (Fri) 0.821 0.8424 0.7711 0.7901 195,271
7th Aug 2025 (Thu) 1.49 1.90 0.85 0.8784 5,641,105
6th Aug 2025 (Wed) 1.025 1.025 0.98 1.00 17,339
5th Aug 2025 (Tue) 1.01 1.035 1.005 1.02 2,999
4th Aug 2025 (Mon) 1.03 1.06 1.03 1.04 7,613
1st Aug 2025 (Fri) 1.01 1.06 0.9951 1.01 14,180
31st Jul 2025 (Thu) 1.085 1.085 0.9583 1.02 217,116
30th Jul 2025 (Wed) 1.075 1.08 1.00 1.06 14,075
29th Jul 2025 (Tue) 1.28 1.28 1.065 1.09 57,368
28th Jul 2025 (Mon) 1.19 1.39 1.16 1.24 181,292
25th Jul 2025 (Fri) 1.15 1.29 1.15 1.16 126,529
24th Jul 2025 (Thu) 0.9876 1.14 0.97 1.11 167,972
23rd Jul 2025 (Wed) 0.86 1.36 0.86 1.22 656,631
22nd Jul 2025 (Tue) 0.98 0.98 0.8372 0.86 33,335
21st Jul 2025 (Mon) 0.79 0.9449 0.78 0.9471 179,527
FTSE 100 Latest
Value9,216.67
Change-11.44